The highest closing price for GRI Bio (GRI) last month was $2.20, on August 11. It was up 32.4% for the month. The latest price is $1.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $1.93 | $1.97 | $1.86 | $1.92 | 43,000 |
August 28 2026 | $2.05 | $2.07 | $1.91 | $1.92 | 33,500 |
August 27 2026 | $1.82 | $2.10 | $1.82 | $2.07 | 78,500 |
August 26 2026 | $1.96 | $1.96 | $1.83 | $1.91 | 44,200 |
August 25 2026 | $1.80 | $1.98 | $1.79 | $1.96 | 126,500 |
August 24 2026 | $1.80 | $1.94 | $1.76 | $1.79 | 264,300 |
August 21 2026 | $1.71 | $1.73 | $1.65 | $1.65 | 83,100 |
August 20 2026 | $1.73 | $1.77 | $1.66 | $1.67 | 27,500 |
August 19 2026 | $1.75 | $1.79 | $1.69 | $1.73 | 61,600 |
August 18 2026 | $1.74 | $1.80 | $1.69 | $1.71 | 45,400 |
August 17 2026 | $1.67 | $1.75 | $1.61 | $1.73 | 56,800 |
August 14 2026 | $1.82 | $1.82 | $1.66 | $1.67 | 106,500 |
August 13 2026 | $1.90 | $1.90 | $1.71 | $1.77 | 184,200 |
August 12 2026 | $2.06 | $2.22 | $1.89 | $1.95 | 415,400 |
August 11 2026 | $1.86 | $2.55 | $1.75 | $2.20 | 6,540,600 |
August 10 2026 | $1.52 | $1.79 | $1.50 | $1.70 | 286,200 |
August 07 2026 | $1.55 | $1.55 | $1.41 | $1.47 | 32,600 |
August 06 2026 | $1.52 | $1.55 | $1.47 | $1.55 | 15,600 |
August 05 2026 | $1.60 | $1.61 | $1.53 | $1.53 | 22,400 |
August 04 2026 | $1.43 | $1.62 | $1.43 | $1.59 | 45,500 |
August 03 2026 | $1.45 | $1.47 | $1.42 | $1.44 | 22,000 |
Daily pricing data for GRI Bio dates back to 2/10/2021, and may be incomplete.